KissMeData/070590/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194900	345917566	1561	1561	1561	1561	2784
3	20250327	194800	345917566	1561	1561	1561	1561	0
4	20250327	194700	345917566	1561	1561	1561	1561	0
5	20250327	194600	345917566	1561	1561	1561	1561	0
6	20250327	194500	345917566	1561	1561	1561	1561	0
7	20250327	194400	345917566	1561	1561	1561	1561	0
8	20250327	194300	345917566	1561	1561	1561	1561	0
9	20250327	194200	345917566	1561	1561	1561	1561	0
10	20250327	194100	345917566	1561	1561	1561	1561	0
11	20250327	194000	345917566	1561	1561	1561	1561	0
12	20250327	193900	345917566	1561	1561	1561	1561	0
13	20250327	193800	345917566	1561	1561	1561	1561	0
14	20250327	193700	345917566	1561	1561	1561	1561	0
15	20250327	193600	345917566	1561	1561	1561	1561	0
16	20250327	193500	345917566	1561	1561	1561	1561	0
17	20250327	193400	345917566	1561	1561	1561	1561	0
18	20250327	193300	345917566	1561	1561	1561	1561	0
19	20250327	193200	345917566	1561	1561	1561	1561	0
20	20250327	193100	345917566	1561	1561	1561	1561	0
21	20250327	193000	345917566	1561	1561	1561	1561	0
22	20250327	192900	345917566	1561	1561	1561	1561	0
23	20250327	192800	345917566	1561	1561	1561	1561	0
24	20250327	192700	345917566	1561	1561	1561	1561	0
25	20250327	192600	345917566	1561	1561	1561	1561	0
26	20250327	192500	345917566	1561	1561	1561	1561	0
27	20250327	192400	345917566	1561	1561	1561	1561	0
28	20250327	192300	345917566	1561	1561	1561	1561	0
29	20250327	192200	345917566	1561	1561	1561	1561	0
30	20250327	192100	345917566	1561	1561	1561	1561	0
31	20250327	192000	345917566	1561	1561	1561	1561	0
32	20250327	191900	345917566	1561	1561	1561	1561	2784
33	20250327	191800	345917566	1561	1561	1561	1561	0
34	20250327	191700	345917566	1561	1561	1561	1561	0
35	20250327	191600	345917566	1561	1561	1561	1561	0
36	20250327	191500	345917566	1561	1561	1561	1561	0
37	20250327	191400	345917566	1561	1561	1561	1561	0
38	20250327	191300	345917566	1561	1561	1561	1561	0
39	20250327	191200	345917566	1561	1561	1561	1561	0
40	20250327	191100	345917566	1561	1561	1561	1561	0
41	20250327	191000	345917566	1561	1561	1561	1561	0
42	20250327	190900	345917566	1561	1561	1561	1561	0
43	20250327	190800	345917566	1561	1561	1561	1561	0
44	20250327	190700	345917566	1561	1561	1561	1561	0
45	20250327	190600	345917566	1561	1561	1561	1561	0
46	20250327	190500	345917566	1561	1561	1561	1561	0
47	20250327	190400	345917566	1561	1561	1561	1561	0
48	20250327	190300	345917566	1561	1561	1561	1561	0
49	20250327	190200	345917566	1561	1561	1561	1561	0
50	20250327	190100	345917566	1561	1561	1561	1561	0
51	20250327	190000	345917566	1561	1561	1561	1561	0
52	20250327	185900	345917566	1561	1561	1561	1561	0
53	20250327	185800	345917566	1561	1561	1561	1561	0
54	20250327	185700	345917566	1561	1561	1561	1561	0
55	20250327	185600	345917566	1561	1561	1561	1561	0
56	20250327	185500	345917566	1561	1561	1561	1561	0
57	20250327	185400	345917566	1561	1561	1561	1561	0
58	20250327	185300	345917566	1561	1561	1561	1561	0
59	20250327	185200	345917566	1561	1561	1561	1561	0
60	20250327	185100	345917566	1561	1561	1561	1561	0
61	20250327	185000	345917566	1561	1561	1561	1561	0
62	20250327	184900	345917566	1561	1561	1561	1561	2784
63	20250327	184800	345917566	1561	1561	1561	1561	0
64	20250327	184700	345917566	1561	1561	1561	1561	0
65	20250327	184600	345917566	1561	1561	1561	1561	0
66	20250327	184500	345917566	1561	1561	1561	1561	0
67	20250327	184400	345917566	1561	1561	1561	1561	0
68	20250327	184300	345917566	1561	1561	1561	1561	0
69	20250327	184200	345917566	1561	1561	1561	1561	0
70	20250327	184100	345917566	1561	1561	1561	1561	0
71	20250327	184000	345917566	1561	1561	1561	1561	0
72	20250327	183900	345917566	1561	1561	1561	1561	0
73	20250327	183800	345917566	1561	1561	1561	1561	0
74	20250327	183700	345917566	1561	1561	1561	1561	0
75	20250327	183600	345917566	1561	1561	1561	1561	0
76	20250327	183500	345917566	1561	1561	1561	1561	0
77	20250327	183400	345917566	1561	1561	1561	1561	0
78	20250327	183300	345917566	1561	1561	1561	1561	0
79	20250327	183200	345917566	1561	1561	1561	1561	0
80	20250327	183100	345917566	1561	1561	1561	1561	0
81	20250327	183000	345917566	1561	1561	1561	1561	0
82	20250327	182900	345917566	1561	1561	1561	1561	0
83	20250327	182800	345917566	1561	1561	1561	1561	0
84	20250327	182700	345917566	1561	1561	1561	1561	0
85	20250327	182600	345917566	1561	1561	1561	1561	0
86	20250327	182500	345917566	1561	1561	1561	1561	0
87	20250327	182400	345917566	1561	1561	1561	1561	0
88	20250327	182300	345917566	1561	1561	1561	1561	0
89	20250327	182200	345917566	1561	1561	1561	1561	0
90	20250327	182100	345917566	1561	1561	1561	1561	0
91	20250327	182000	345917566	1561	1561	1561	1561	0
92	20250327	181900	345917566	1561	1561	1561	1561	2784
93	20250327	181800	345917566	1561	1561	1561	1561	0
94	20250327	181700	345917566	1561	1561	1561	1561	0
95	20250327	181600	345917566	1561	1561	1561	1561	0
96	20250327	181500	345917566	1561	1561	1561	1561	0
97	20250327	181400	345917566	1561	1561	1561	1561	0
98	20250327	181300	345917566	1561	1561	1561	1561	0
99	20250327	181200	345917566	1561	1561	1561	1561	0
100	20250327	181100	345917566	1561	1561	1561	1561	0
101	20250327	181000	345917566	1561	1561	1561	1561	0
102	20250327	180900	345917566	1561	1561	1561	1561	0
103	20250327	180800	345917566	1561	1561	1561	1561	0
104	20250327	180700	345917566	1561	1561	1561	1561	0
105	20250327	180600	345917566	1561	1561	1561	1561	0
106	20250327	180500	345917566	1561	1561	1561	1561	0
107	20250327	180400	345917566	1561	1561	1561	1561	0
108	20250327	180300	345917566	1561	1561	1561	1561	0
109	20250327	180200	345917566	1561	1561	1561	1561	0
110	20250327	180100	345917566	1561	1561	1561	1561	0
111	20250327	180000	345917566	1561	1561	1561	1561	0
112	20250327	175900	345917566	1561	1561	1561	1561	0
113	20250327	175800	345917566	1561	1561	1561	1561	0
114	20250327	175700	345917566	1561	1561	1561	1561	0
115	20250327	175600	345917566	1561	1561	1561	1561	0
116	20250327	175500	345917566	1561	1561	1561	1561	0
117	20250327	175400	345917566	1561	1561	1561	1561	0
118	20250327	175300	345917566	1561	1561	1561	1561	0
119	20250327	175200	345917566	1561	1561	1561	1561	0
120	20250327	175100	345917566	1561	1561	1561	1561	0
121	20250327	175000	345917566	1561	1561	1561	1561	0
122	20250327	174900	345917566	1561	1561	1561	1561	2784
123	20250327	174800	345917566	1561	1561	1561	1561	0
124	20250327	174700	345917566	1561	1561	1561	1561	0
125	20250327	174600	345917566	1561	1561	1561	1561	0
126	20250327	174500	345917566	1561	1561	1561	1561	0
127	20250327	174400	345917566	1561	1561	1561	1561	0
128	20250327	174300	345917566	1561	1561	1561	1561	0
129	20250327	174200	345917566	1561	1561	1561	1561	0
130	20250327	174100	345917566	1561	1561	1561	1561	0
131	20250327	174000	345917566	1561	1561	1561	1561	0
132	20250327	173900	345917566	1561	1561	1561	1561	0
133	20250327	173800	345917566	1561	1561	1561	1561	0
134	20250327	173700	345917566	1561	1561	1561	1561	0
135	20250327	173600	345917566	1561	1561	1561	1561	0
136	20250327	173500	345917566	1561	1561	1561	1561	0
137	20250327	173400	345917566	1561	1561	1561	1561	0
138	20250327	173300	345917566	1561	1561	1561	1561	0
139	20250327	173200	345917566	1561	1561	1561	1561	0
140	20250327	173100	345917566	1561	1561	1561	1561	0
141	20250327	173000	345917566	1561	1561	1561	1561	0
142	20250327	172900	345917566	1561	1561	1561	1561	0
143	20250327	172800	345917566	1561	1561	1561	1561	0
144	20250327	172700	345917566	1561	1561	1561	1561	0
145	20250327	172600	345917566	1561	1561	1561	1561	0
146	20250327	172500	345917566	1561	1561	1561	1561	0
147	20250327	172400	345917566	1561	1561	1561	1561	0
148	20250327	172300	345917566	1561	1561	1561	1561	0
149	20250327	172200	345917566	1561	1561	1561	1561	0
150	20250327	172100	345917566	1561	1561	1561	1561	0
151	20250327	172000	345917566	1561	1561	1561	1561	0
152	20250327	171900	345917566	1561	1561	1561	1561	2784
153	20250327	171800	345917566	1561	1561	1561	1561	0
154	20250327	171700	345917566	1561	1561	1561	1561	0
155	20250327	171600	345917566	1561	1561	1561	1561	0
156	20250327	171500	345917566	1561	1561	1561	1561	0
157	20250327	171400	345917566	1561	1561	1561	1561	0
158	20250327	171300	345917566	1561	1561	1561	1561	0
159	20250327	171200	345917566	1561	1561	1561	1561	0
160	20250327	171100	345917566	1561	1561	1561	1561	0
161	20250327	171000	345917566	1561	1561	1561	1561	0
162	20250327	170900	345917566	1561	1561	1561	1561	0
163	20250327	170800	345917566	1561	1561	1561	1561	0
164	20250327	170700	345917566	1561	1561	1561	1561	0
165	20250327	170600	345917566	1561	1561	1561	1561	0
166	20250327	170500	345917566	1561	1561	1561	1561	0
167	20250327	170400	345917566	1561	1561	1561	1561	0
168	20250327	170300	345917566	1561	1561	1561	1561	0
169	20250327	170200	345917566	1561	1561	1561	1561	0
170	20250327	170100	345917566	1561	1561	1561	1561	0
171	20250327	170000	345917566	1561	1561	1561	1561	0
172	20250327	165900	345917566	1561	1561	1561	1561	0
173	20250327	165800	345917566	1561	1561	1561	1561	0
174	20250327	165700	345917566	1561	1561	1561	1561	0
175	20250327	165600	345917566	1561	1561	1561	1561	0
176	20250327	165500	345917566	1561	1561	1561	1561	0
177	20250327	165400	345917566	1561	1561	1561	1561	0
178	20250327	165300	345917566	1561	1561	1561	1561	0
179	20250327	165200	345917566	1561	1561	1561	1561	0
180	20250327	165100	345917566	1561	1561	1561	1561	0
181	20250327	165000	345917566	1561	1561	1561	1561	0
182	20250327	164900	345917566	1561	1561	1561	1561	2784
183	20250327	164800	345917566	1561	1561	1561	1561	0
184	20250327	164700	345917566	1561	1561	1561	1561	0
185	20250327	164600	345917566	1561	1561	1561	1561	0
186	20250327	164500	345917566	1561	1561	1561	1561	0
187	20250327	164400	345917566	1561	1561	1561	1561	0
188	20250327	164300	345917566	1561	1561	1561	1561	0
189	20250327	164200	345917566	1561	1561	1561	1561	0
190	20250327	164100	345917566	1561	1561	1561	1561	0
191	20250327	164000	345917566	1561	1561	1561	1561	0
192	20250327	163900	345917566	1561	1561	1561	1561	0
193	20250327	163800	345917566	1561	1561	1561	1561	0
194	20250327	163700	345917566	1561	1561	1561	1561	0
195	20250327	163600	345917566	1561	1561	1561	1561	0
196	20250327	163500	345917566	1561	1561	1561	1561	0
197	20250327	163400	345917566	1561	1561	1561	1561	0
198	20250327	163300	345917566	1561	1561	1561	1561	0
199	20250327	163200	345917566	1561	1561	1561	1561	0
200	20250327	163100	345917566	1561	1561	1561	1561	0
201	20250327	163000	345917566	1561	1561	1561	1561	0
202	20250327	162900	345917566	1561	1561	1561	1561	0
203	20250327	162800	345917566	1561	1561	1561	1561	0
204	20250327	162700	345917566	1561	1561	1561	1561	0
205	20250327	162600	345917566	1561	1561	1561	1561	0
206	20250327	162500	345917566	1561	1561	1561	1561	0
207	20250327	162400	345917566	1561	1561	1561	1561	0
208	20250327	162300	345917566	1561	1561	1561	1561	0
209	20250327	162200	345917566	1561	1561	1561	1561	0
210	20250327	162100	345917566	1561	1561	1561	1561	0
211	20250327	162000	345917566	1561	1561	1561	1561	0
212	20250327	161900	345917566	1561	1561	1561	1561	2784
213	20250327	161800	345917566	1561	1561	1561	1561	0
214	20250327	161700	345917566	1561	1561	1561	1561	0
215	20250327	161600	345917566	1561	1561	1561	1561	0
216	20250327	161500	345917566	1561	1561	1561	1561	0
217	20250327	161400	345917566	1561	1561	1561	1561	0
218	20250327	161300	345917566	1561	1561	1561	1561	0
219	20250327	161200	345917566	1561	1561	1561	1561	0
220	20250327	161100	345917566	1561	1561	1561	1561	0
221	20250327	161000	345917566	1561	1561	1561	1561	0
222	20250327	160900	345917566	1561	1561	1561	1561	0
223	20250327	160800	345917566	1561	1561	1561	1561	0
224	20250327	160700	345917566	1561	1561	1561	1561	0
225	20250327	160600	345917566	1561	1561	1561	1561	0
226	20250327	160500	345917566	1561	1561	1561	1561	0
227	20250327	160400	345917566	1561	1561	1561	1561	0
228	20250327	160300	345917566	1561	1561	1561	1561	0
229	20250327	160200	345917566	1561	1561	1561	1561	0
230	20250327	160100	345917566	1561	1561	1561	1561	0
231	20250327	160000	345917566	1561	1561	1561	1561	0
232	20250327	155900	345917566	1561	1561	1561	1561	0
233	20250327	155800	345917566	1561	1561	1561	1561	0
234	20250327	155700	345917566	1561	1561	1561	1561	0
235	20250327	155600	345917566	1561	1561	1561	1561	0
236	20250327	155500	345917566	1561	1561	1561	1561	0
237	20250327	155400	345917566	1561	1561	1561	1561	0
238	20250327	155300	345917566	1561	1561	1561	1561	0
239	20250327	155200	345917566	1561	1561	1561	1561	0
240	20250327	155100	345917566	1561	1561	1561	1561	0
241	20250327	155000	345917566	1561	1561	1561	1561	0
242	20250327	154900	345917566	1561	1561	1561	1561	2784
243	20250327	154800	345917566	1561	1561	1561	1561	0
244	20250327	154700	345917566	1561	1561	1561	1561	0
245	20250327	154600	345917566	1561	1561	1561	1561	0
246	20250327	154500	345917566	1561	1561	1561	1561	0
247	20250327	154400	345917566	1561	1561	1561	1561	0
248	20250327	154300	345917566	1561	1561	1561	1561	0
249	20250327	154200	345917566	1561	1561	1561	1561	0
250	20250327	154100	345917566	1561	1561	1561	1561	0
251	20250327	154000	345917566	1561	1561	1561	1561	0
252	20250327	153900	345917566	1561	1561	1561	1561	0
253	20250327	153800	345917566	1561	1561	1561	1561	0
254	20250327	153700	345917566	1561	1561	1561	1561	0
255	20250327	153600	345917566	1561	1561	1561	1561	0
256	20250327	153500	345917566	1561	1561	1561	1561	0
257	20250327	153400	345917566	1561	1561	1561	1561	0
258	20250327	153300	345917566	1561	1561	1561	1561	0
259	20250327	153200	345917566	1561	1561	1561	1561	0
260	20250327	153100	345917566	1561	1561	1561	1561	0
261	20250327	153000	345917566	1561	1561	1561	1561	2784
262	20250327	152900	341571742	1557	1557	1557	1557	0
263	20250327	152800	341571742	1557	1557	1557	1557	0
264	20250327	152700	341571742	1557	1557	1557	1557	0
265	20250327	152600	341571742	1557	1557	1557	1557	0
266	20250327	152500	341571742	1557	1557	1557	1557	0
267	20250327	152400	341571742	1557	1557	1557	1557	0
268	20250327	152300	341571742	1557	1557	1557	1557	0
269	20250327	152200	341571742	1557	1557	1557	1557	0
270	20250327	152100	341571742	1557	1557	1557	1557	0
271	20250327	152000	341571742	1557	1557	1557	1557	0
272	20250327	151900	341571742	1557	1557	1557	1557	0
273	20250327	151800	341571742	1557	1557	1557	1557	0
274	20250327	151700	341571742	1557	1557	1558	1557	3003
275	20250327	151600	336896068	1557	1557	1557	1557	0
276	20250327	151500	336896068	1557	1557	1557	1557	0
277	20250327	151400	336896068	1557	1557	1557	1557	0
278	20250327	151300	336896068	1557	1557	1557	1557	0
279	20250327	151200	336896068	1557	1557	1557	1557	5
280	20250327	151100	336888283	1547	1547	1547	1547	903
281	20250327	151000	335491342	1547	1547	1547	1547	1
282	20250327	150900	335489795	1547	1547	1547	1547	0
283	20250327	150800	335489795	1547	1548	1548	1547	2211
284	20250327	150700	332068479	1548	1548	1548	1548	0
285	20250327	150600	332068479	1548	1548	1548	1548	1
286	20250327	150500	332066931	1547	1547	1547	1547	0
287	20250327	150400	332066931	1547	1547	1547	1547	0
288	20250327	150300	332066931	1547	1547	1547	1547	0
289	20250327	150200	332066931	1547	1547	1547	1547	204
290	20250327	150100	331751343	1547	1547	1547	1547	0
291	20250327	150000	331751343	1547	1547	1547	1547	0
292	20250327	145900	331751343	1547	1547	1547	1547	0
293	20250327	145800	331751343	1547	1547	1547	1547	42
294	20250327	145700	331686369	1566	1566	1566	1566	0
295	20250327	145600	331686369	1566	1566	1566	1566	0
296	20250327	145500	331686369	1566	1552	1566	1552	2000
297	20250327	145400	328568317	1547	1547	1547	1547	1
298	20250327	145300	328566770	1547	1545	1547	1545	1884
299	20250327	145200	325655732	1545	1545	1545	1545	4
300	20250327	145100	325649552	1545	1545	1545	1545	0
301	20250327	145000	325649552	1545	1545	1545	1545	0
302	20250327	144900	325649552	1545	1545	1545	1545	15
303	20250327	144800	325626377	1545	1545	1545	1545	0
304	20250327	144700	325626377	1545	1545	1545	1545	0
305	20250327	144600	325626377	1545	1545	1545	1545	0
306	20250327	144500	325626377	1545	1545	1545	1545	0
307	20250327	144400	325626377	1545	1545	1545	1545	419
308	20250327	144300	324979022	1539	1539	1539	1539	0
309	20250327	144200	324979022	1539	1539	1539	1539	853
310	20250327	144100	323666255	1545	1545	1545	1545	2
311	20250327	144000	323663165	1545	1545	1545	1545	0
312	20250327	143900	323663165	1545	1545	1545	1545	0
313	20250327	143800	323663165	1545	1545	1545	1545	9
314	20250327	143700	323649260	1545	1545	1545	1545	0
315	20250327	143600	323649260	1545	1545	1545	1545	0
316	20250327	143500	323649260	1545	1545	1545	1545	0
317	20250327	143400	323649260	1545	1545	1545	1545	0
318	20250327	143300	323649260	1545	1545	1545	1545	0
319	20250327	143200	323649260	1545	1545	1545	1545	0
320	20250327	143100	323649260	1545	1545	1545	1545	0
321	20250327	143000	323649260	1545	1545	1545	1545	0
322	20250327	142900	323649260	1545	1545	1545	1545	0
323	20250327	142800	323649260	1545	1545	1545	1545	6
324	20250327	142700	323639990	1545	1545	1545	1545	0
325	20250327	142600	323639990	1545	1545	1545	1545	25
326	20250327	142500	323601365	1540	1540	1540	1540	0
327	20250327	142400	323601365	1540	1540	1540	1540	0
328	20250327	142300	323601365	1540	1541	1541	1540	1561
329	20250327	142200	321197166	1541	1541	1541	1541	0
330	20250327	142100	321197166	1541	1541	1541	1541	0
331	20250327	142000	321197166	1541	1541	1541	1541	450
332	20250327	141900	320503716	1541	1553	1553	1541	447
333	20250327	141800	319814865	1554	1554	1554	1554	0
334	20250327	141700	319814865	1554	1554	1554	1554	0
335	20250327	141600	319814865	1554	1554	1554	1554	0
336	20250327	141500	319814865	1554	1550	1555	1550	1184
337	20250327	141400	317974836	1550	1554	1554	1550	3515
338	20250327	141300	312519446	1554	1554	1554	1554	10
339	20250327	141200	312503906	1555	1555	1555	1555	258
340	20250327	141100	312102716	1560	1560	1560	1560	0
341	20250327	141000	312102716	1560	1555	1560	1555	1097
342	20250327	140900	310396396	1555	1555	1555	1555	0
343	20250327	140800	310396396	1555	1555	1555	1555	508
344	20250327	140700	309606456	1568	1568	1568	1568	20
345	20250327	140600	309575096	1568	1568	1568	1568	0
346	20250327	140500	309575096	1568	1568	1568	1568	0
347	20250327	140400	309575096	1568	1568	1568	1568	2
348	20250327	140300	309571960	1556	1556	1556	1556	0
349	20250327	140200	309571960	1556	1556	1556	1556	97
350	20250327	140100	309421028	1569	1569	1569	1569	0
351	20250327	140000	309421028	1569	1569	1569	1569	0
352	20250327	135900	309421028	1569	1569	1569	1569	0
353	20250327	135800	309421028	1569	1569	1569	1569	0
354	20250327	135700	309421028	1569	1568	1569	1568	2700
355	20250327	135600	305184921	1568	1568	1568	1568	0
356	20250327	135500	305184921	1568	1568	1568	1568	0
357	20250327	135400	305184921	1568	1568	1568	1568	0
358	20250327	135300	305184921	1568	1568	1568	1568	4
359	20250327	135200	305178649	1556	1556	1556	1556	0
360	20250327	135100	305178649	1556	1556	1556	1556	677
361	20250327	135000	304125237	1555	1555	1555	1555	0
362	20250327	134900	304125237	1555	1555	1555	1555	0
363	20250327	134800	304125237	1555	1555	1555	1555	0
364	20250327	134700	304125237	1555	1555	1555	1555	490
365	20250327	134600	303363287	1556	1554	1556	1554	220
366	20250327	134500	303021367	1556	1556	1556	1556	0
367	20250327	134400	303021367	1556	1556	1556	1556	0
368	20250327	134300	303021367	1556	1555	1556	1555	10
369	20250327	134200	303005813	1554	1554	1554	1554	0
370	20250327	134100	303005813	1554	1554	1554	1554	0
371	20250327	134000	303005813	1554	1554	1554	1554	32
372	20250327	133900	302956085	1554	1554	1554	1554	0
373	20250327	133800	302956085	1554	1554	1554	1554	0
374	20250327	133700	302956085	1554	1554	1554	1554	0
375	20250327	133600	302956085	1554	1554	1554	1554	0
376	20250327	133500	302956085	1554	1554	1554	1554	0
377	20250327	133400	302956085	1554	1554	1554	1554	0
378	20250327	133300	302956085	1554	1554	1554	1554	6
379	20250327	133200	302946761	1554	1555	1555	1554	60
380	20250327	133100	302853479	1556	1556	1556	1556	0
381	20250327	133000	302853479	1556	1556	1556	1555	100
382	20250327	132900	302697924	1556	1556	1556	1556	146
383	20250327	132800	302470748	1570	1570	1570	1570	0
384	20250327	132700	302470748	1570	1570	1570	1570	0
385	20250327	132600	302470748	1570	1570	1570	1570	5
386	20250327	132500	302462898	1570	1570	1570	1570	0
387	20250327	132400	302462898	1570	1570	1570	1570	0
388	20250327	132300	302462898	1570	1570	1570	1570	0
389	20250327	132200	302462898	1570	1570	1570	1570	0
390	20250327	132100	302462898	1570	1570	1570	1570	0
391	20250327	132000	302462898	1570	1570	1570	1570	0
392	20250327	131900	302462898	1570	1570	1570	1570	0
393	20250327	131800	302462898	1570	1570	1570	1570	0
394	20250327	131700	302462898	1570	1570	1570	1570	0
395	20250327	131600	302462898	1570	1570	1570	1570	0
396	20250327	131500	302462898	1570	1570	1570	1570	2767
397	20250327	131400	298118708	1570	1568	1570	1568	733
398	20250327	131300	296968042	1570	1554	1570	1554	555
399	20250327	131200	296105142	1554	1554	1554	1554	163
400	20250327	131100	295851840	1555	1555	1555	1555	0
401	20250327	131000	295851840	1555	1555	1555	1555	0
402	20250327	130900	295851840	1555	1556	1556	1555	1036
403	20250327	130800	294240859	1557	1557	1557	1557	1155
404	20250327	130700	292442524	1558	1558	1558	1558	42
405	20250327	130600	292377088	1559	1559	1559	1559	380
406	20250327	130500	291784668	1560	1560	1560	1560	12
407	20250327	130400	291765948	1560	1560	1560	1560	0
408	20250327	130300	291765948	1560	1560	1560	1560	0
409	20250327	130200	291765948	1560	1560	1560	1560	0
410	20250327	130100	291765948	1560	1560	1560	1560	0
411	20250327	130000	291765948	1560	1560	1560	1560	874
412	20250327	125900	290402508	1560	1561	1561	1560	457
413	20250327	125800	289689231	1560	1561	1561	1560	160
414	20250327	125700	289439596	1574	1574	1574	1574	0
415	20250327	125600	289439596	1574	1574	1574	1574	0
416	20250327	125500	289439596	1574	1573	1574	1573	2
417	20250327	125400	289436449	1561	1574	1574	1561	9
418	20250327	125300	289422296	1574	1573	1576	1573	238
419	20250327	125200	289047619	1573	1571	1576	1571	1116
420	20250327	125100	287289654	1561	1562	1562	1561	599
421	20250327	125000	286354374	1562	1562	1562	1562	205
422	20250327	124900	286034164	1562	1562	1562	1562	5
423	20250327	124800	286026354	1562	1562	1562	1562	4
424	20250327	124700	286020106	1562	1562	1562	1562	12
425	20250327	124600	286001362	1575	1563	1575	1562	1099
426	20250327	124500	284283309	1562	1562	1562	1562	0
427	20250327	124400	284283309	1562	1575	1575	1562	6
428	20250327	124300	284273898	1561	1561	1561	1561	0
429	20250327	124200	284273898	1561	1561	1561	1561	0
430	20250327	124100	284273898	1561	1561	1561	1561	0
431	20250327	124000	284273898	1561	1561	1561	1561	0
432	20250327	123900	284273898	1561	1561	1561	1561	0
433	20250327	123800	284273898	1561	1561	1561	1561	0
434	20250327	123700	284273898	1561	1561	1561	1561	0
435	20250327	123600	284273898	1561	1561	1561	1561	0
436	20250327	123500	284273898	1561	1561	1561	1561	0
437	20250327	123400	284273898	1561	1561	1561	1561	0
438	20250327	123300	284273898	1561	1561	1561	1561	0
439	20250327	123200	284273898	1561	1561	1561	1561	100
440	20250327	123100	284117798	1561	1561	1561	1561	0
441	20250327	123000	284117798	1561	1561	1561	1561	100
442	20250327	122900	283961698	1561	1561	1561	1561	0
443	20250327	122800	283961698	1561	1561	1561	1561	0
444	20250327	122700	283961698	1561	1562	1562	1561	239
445	20250327	122600	283588450	1580	1580	1580	1580	0
446	20250327	122500	283588450	1580	1580	1580	1580	0
447	20250327	122400	283588450	1580	1580	1580	1580	0
448	20250327	122300	283588450	1580	1579	1580	1579	600
449	20250327	122200	282640485	1559	1559	1559	1559	0
450	20250327	122100	282640485	1559	1559	1559	1559	0
451	20250327	122000	282640485	1559	1559	1559	1559	0
452	20250327	121900	282640485	1559	1559	1559	1559	0
453	20250327	121800	282640485	1559	1559	1559	1559	0
454	20250327	121700	282640485	1559	1559	1559	1559	0
455	20250327	121600	282640485	1559	1559	1559	1559	0
456	20250327	121500	282640485	1559	1583	1583	1559	52
457	20250327	121400	282559009	1583	1577	1583	1577	11018
458	20250327	121300	265124958	1577	1566	1577	1565	9216
459	20250327	121200	250629605	1566	1572	1572	1566	1181
460	20250327	121100	248776854	1572	1571	1572	1571	305
461	20250327	121000	248297395	1569	1569	1569	1569	0
462	20250327	120900	248297395	1569	1573	1573	1569	3
463	20250327	120800	248292684	1574	1574	1574	1574	0
464	20250327	120700	248292684	1574	1574	1574	1574	0
465	20250327	120600	248292684	1574	1574	1574	1574	0
466	20250327	120500	248292684	1574	1571	1574	1571	120
467	20250327	120400	248104111	1571	1571	1571	1571	0
468	20250327	120300	248104111	1571	1571	1571	1571	0
469	20250327	120200	248104111	1571	1571	1571	1571	0
470	20250327	120100	248104111	1571	1571	1574	1571	391
471	20250327	120000	247489847	1571	1571	1571	1571	20
472	20250327	115900	247458427	1571	1571	1571	1571	9
473	20250327	115800	247444288	1571	1571	1571	1571	581
474	20250327	115700	246531537	1566	1571	1571	1566	9
475	20250327	115600	246517418	1583	1583	1583	1582	5581
476	20250327	115500	237682696	1583	1570	1583	1570	13097
477	20250327	115400	217003189	1571	1571	1571	1571	0
478	20250327	115300	217003189	1571	1566	1571	1566	63
479	20250327	115200	216904252	1568	1568	1568	1568	0
480	20250327	115100	216904252	1568	1566	1568	1566	576
481	20250327	115000	216001086	1568	1565	1568	1565	160
482	20250327	114900	215750251	1568	1568	1568	1568	780
483	20250327	114800	214527211	1568	1568	1568	1568	1470
484	20250327	114700	212222251	1553	1553	1553	1553	0
485	20250327	114600	212222251	1553	1553	1553	1553	0
486	20250327	114500	212222251	1553	1551	1553	1551	476
487	20250327	114400	211483735	1551	1553	1553	1551	259
488	20250327	114300	211081526	1553	1553	1553	1553	402
489	20250327	114200	210457220	1553	1553	1553	1553	3
490	20250327	114100	210452561	1553	1572	1572	1553	11
491	20250327	114000	210435288	1574	1574	1574	1574	0
492	20250327	113900	210435288	1574	1574	1574	1574	0
493	20250327	113800	210435288	1574	1574	1574	1574	100
494	20250327	113700	210277888	1576	1561	1576	1561	6828
495	20250327	113600	199526394	1570	1550	1570	1550	504
496	20250327	113500	198736943	1548	1550	1550	1548	205
497	20250327	113400	198419203	1550	1550	1550	1550	0
498	20250327	113300	198419203	1550	1550	1550	1550	0
499	20250327	113200	198419203	1550	1550	1550	1550	0
500	20250327	113100	198419203	1550	1552	1552	1550	551
501	20250327	113000	197564557	1574	1574	1574	1574	0
502	20250327	112900	197564557	1574	1551	1576	1551	433
503	20250327	112800	196882261	1576	1576	1576	1576	0
504	20250327	112700	196882261	1576	1582	1582	1552	1011
505	20250327	112600	195289108	1582	1588	1590	1526	1880
506	20250327	112500	192345692	1593	1595	1595	1593	1317
507	20250327	112400	190246021	1595	1547	1597	1512	2579
508	20250327	112300	186177641	1512	1519	1599	1507	12076
509	20250327	112200	167469717	1520	1515	1520	1515	3758
510	20250327	112100	161761838	1515	1515	1515	1515	0
511	20250327	112000	161761838	1515	1515	1515	1515	0
512	20250327	111900	161761838	1515	1515	1515	1515	1
513	20250327	111800	161760323	1516	1516	1516	1516	0
514	20250327	111700	161760323	1516	1516	1516	1516	0
515	20250327	111600	161760323	1516	1516	1516	1516	1
516	20250327	111500	161758807	1520	1520	1520	1520	0
517	20250327	111400	161758807	1520	1520	1520	1520	0
518	20250327	111300	161758807	1520	1520	1520	1520	0
519	20250327	111200	161758807	1520	1520	1520	1520	0
520	20250327	111100	161758807	1520	1520	1520	1520	0
521	20250327	111000	161758807	1520	1514	1520	1514	8000
522	20250327	110900	149621814	1513	1513	1513	1513	0
523	20250327	110800	149621814	1513	1513	1513	1513	0
524	20250327	110700	149621814	1513	1513	1513	1513	0
525	20250327	110600	149621814	1513	1510	1513	1510	375
526	20250327	110500	149055504	1510	1509	1510	1509	3000
527	20250327	110400	144528403	1509	1509	1509	1509	0
528	20250327	110300	144528403	1509	1509	1509	1509	0
529	20250327	110200	144528403	1509	1509	1509	1509	5
530	20250327	110100	144520858	1510	1510	1510	1510	0
531	20250327	110000	144520858	1510	1510	1510	1510	100
532	20250327	105900	144369858	1510	1494	1510	1490	2135
533	20250327	105800	141148243	1495	1502	1502	1495	8
534	20250327	105700	141136255	1503	1505	1505	1503	38
535	20250327	105600	141079068	1505	1505	1505	1505	0
536	20250327	105500	141079068	1505	1505	1505	1505	0
537	20250327	105400	141079068	1505	1505	1505	1505	0
538	20250327	105300	141079068	1505	1505	1505	1505	0
539	20250327	105200	141079068	1505	1505	1505	1505	0
540	20250327	105100	141079068	1505	1510	1510	1505	46
541	20250327	105000	141009621	1511	1511	1511	1511	5
542	20250327	104900	141002066	1512	1506	1512	1506	5701
543	20250327	104800	132388164	1512	1512	1512	1512	0
544	20250327	104700	132388164	1512	1512	1512	1512	0
545	20250327	104600	132388164	1512	1512	1512	1512	0
546	20250327	104500	132388164	1512	1512	1512	1512	0
547	20250327	104400	132388164	1512	1512	1512	1512	0
548	20250327	104300	132388164	1512	1512	1512	1512	0
549	20250327	104200	132388164	1512	1512	1512	1512	0
550	20250327	104100	132388164	1512	1512	1512	1512	0
551	20250327	104000	132388164	1512	1512	1512	1512	0
552	20250327	103900	132388164	1512	1485	1512	1485	10430
553	20250327	103800	116822480	1486	1486	1486	1486	0
554	20250327	103700	116822480	1486	1486	1486	1486	0
555	20250327	103600	116822480	1486	1486	1486	1486	500
556	20250327	103500	116079480	1486	1486	1486	1486	0
557	20250327	103400	116079480	1486	1486	1486	1486	0
558	20250327	103300	116079480	1486	1486	1486	1486	1
559	20250327	103200	116077994	1486	1486	1486	1486	0
560	20250327	103100	116077994	1486	1486	1486	1486	11
561	20250327	103000	116061648	1487	1487	1487	1487	0
562	20250327	102900	116061648	1487	1487	1487	1487	0
563	20250327	102800	116061648	1487	1487	1487	1487	0
564	20250327	102700	116061648	1487	1487	1487	1487	0
565	20250327	102600	116061648	1487	1487	1487	1487	0
566	20250327	102500	116061648	1487	1487	1487	1487	0
567	20250327	102400	116061648	1487	1487	1487	1487	0
568	20250327	102300	116061648	1487	1487	1487	1487	0
569	20250327	102200	116061648	1487	1479	1487	1479	250
570	20250327	102100	115691738	1479	1477	1479	1477	551
571	20250327	102000	114877657	1477	1476	1477	1476	3500
572	20250327	101900	109708750	1476	1476	1476	1476	0
573	20250327	101800	109708750	1476	1476	1476	1476	0
574	20250327	101700	109708750	1476	1476	1476	1476	0
575	20250327	101600	109708750	1476	1475	1476	1475	11
576	20250327	101500	109692523	1465	1465	1465	1465	0
577	20250327	101400	109692523	1465	1465	1465	1465	9
578	20250327	101300	109679338	1476	1476	1476	1476	0
579	20250327	101200	109679338	1476	1476	1476	1476	0
580	20250327	101100	109679338	1476	1476	1476	1476	0
581	20250327	101000	109679338	1476	1476	1476	1476	1
582	20250327	100900	109677862	1476	1475	1476	1475	65
583	20250327	100800	109581984	1464	1464	1464	1464	0
584	20250327	100700	109581984	1464	1464	1464	1464	0
585	20250327	100600	109581984	1464	1466	1466	1464	4943
586	20250327	100500	102341797	1466	1466	1466	1466	0
587	20250327	100400	102341797	1466	1466	1466	1466	0
588	20250327	100300	102341797	1466	1466	1466	1466	262
589	20250327	100200	101957705	1466	1467	1467	1466	17
590	20250327	100100	101932782	1465	1465	1465	1465	0
591	20250327	100000	101932782	1465	1465	1465	1465	0
592	20250327	095900	101932782	1465	1465	1465	1465	0
593	20250327	095800	101932782	1465	1465	1465	1465	0
594	20250327	095700	101932782	1465	1465	1465	1465	0
595	20250327	095600	101932782	1465	1467	1467	1465	3143
596	20250327	095500	97328004	1467	1467	1467	1467	0
597	20250327	095400	97328004	1467	1467	1467	1467	0
598	20250327	095300	97328004	1467	1467	1467	1467	399
599	20250327	095200	96742671	1467	1467	1467	1467	0
600	20250327	095100	96742671	1467	1467	1467	1467	0
601	20250327	095000	96742671	1467	1467	1467	1467	66
602	20250327	094900	96645849	1467	1467	1467	1467	0
603	20250327	094800	96645849	1467	1467	1467	1467	1
604	20250327	094700	96644382	1467	1467	1467	1467	0
605	20250327	094600	96644382	1467	1467	1467	1467	0
606	20250327	094500	96644382	1467	1467	1467	1467	0
607	20250327	094400	96644382	1467	1467	1467	1467	0
608	20250327	094300	96644382	1467	1467	1467	1467	2
609	20250327	094200	96641448	1468	1468	1468	1468	0
610	20250327	094100	96641448	1468	1468	1468	1468	0
611	20250327	094000	96641448	1468	1468	1468	1468	0
612	20250327	093900	96641448	1468	1468	1468	1468	0
613	20250327	093800	96641448	1468	1468	1468	1468	0
614	20250327	093700	96641448	1468	1468	1468	1468	205
615	20250327	093600	96340508	1467	1467	1467	1467	5
616	20250327	093500	96333173	1490	1467	1490	1467	8872
617	20250327	093400	83119413	1493	1479	1493	1479	244
618	20250327	093300	82758034	1480	1480	1480	1480	0
619	20250327	093200	82758034	1480	1468	1480	1468	796
620	20250327	093100	81589471	1466	1466	1466	1466	1172
621	20250327	093000	79871319	1466	1466	1466	1466	6
622	20250327	092900	79862523	1456	1456	1456	1456	1
623	20250327	092800	79861067	1455	1455	1455	1455	0
624	20250327	092700	79861067	1455	1455	1455	1455	0
625	20250327	092600	79861067	1455	1456	1456	1455	8
626	20250327	092500	79849421	1456	1458	1458	1456	48
627	20250327	092400	79779479	1459	1459	1459	1459	0
628	20250327	092300	79779479	1459	1459	1459	1459	0
629	20250327	092200	79779479	1459	1459	1459	1459	1497
630	20250327	092100	77595356	1459	1460	1460	1459	2021
631	20250327	092000	74644714	1460	1460	1460	1460	200
632	20250327	091900	74352714	1460	1465	1476	1460	2013
633	20250327	091800	71410791	1465	1465	1465	1465	0
634	20250327	091700	71410791	1465	1465	1465	1465	1
635	20250327	091600	71409326	1465	1465	1465	1465	1
636	20250327	091500	71407861	1474	1474	1474	1474	0
637	20250327	091400	71407861	1474	1469	1474	1469	250
638	20250327	091300	71040541	1465	1467	1467	1465	8729
639	20250327	091200	58248144	1466	1468	1468	1466	17864
640	20250327	091100	32058472	1468	1473	1473	1466	2251
641	20250327	091000	28752223	1473	1482	1482	1473	630
642	20250327	090900	27819873	1483	1484	1484	1483	12
643	20250327	090800	27802067	1485	1487	1488	1485	2863
644	20250327	090700	23548284	1488	1488	1488	1488	1068
645	20250327	090600	21959100	1488	1488	1488	1488	428
646	20250327	090500	21322236	1488	1488	1488	1488	12
647	20250327	090400	21304380	1515	1515	1515	1515	0
648	20250327	090300	21304380	1515	1515	1515	1515	0
649	20250327	090200	21304380	1515	1518	1518	1515	30
650	20250327	090100	21258924	1487	1519	1520	1487	2250
651	20250327	090000	17900117	1520	1502	1520	1502	10876